Cno Financial Group (NY: CNO )

34.17 -0.69 (-1.98%)
Streaming Delayed Price Updated: 11:34 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 34.28 35.23 33.99 34.86 1,045,640 +0.54(+1.57%)
Jul 30, 2024 32.00 34.69 31.76 34.32 1,373,821 +3.32(+10.71%)
Jul 29, 2024 31.20 31.30 30.97 31.00 686,800 -0.17(-0.55%)
Jul 26, 2024 30.96 31.27 30.92 31.17 463,241 +0.42(+1.37%)
Jul 25, 2024 30.54 31.25 30.44 30.75 721,619 +0.42(+1.38%)
Jul 24, 2024 30.68 31.07 30.32 30.33 578,929 -0.44(-1.43%)
Jul 23, 2024 30.31 30.95 30.31 30.77 699,823 +0.33(+1.08%)
Jul 22, 2024 29.87 30.46 29.73 30.44 645,498 +0.70(+2.35%)
Jul 19, 2024 29.82 29.86 29.52 29.74 635,591 -0.08(-0.27%)
Jul 18, 2024 29.91 30.69 29.74 29.82 588,715 -0.30(-1.00%)
Jul 17, 2024 30.25 30.70 30.09 30.12 876,465 -0.17(-0.56%)
Jul 16, 2024 29.49 30.33 29.49 30.29 912,952 +0.90(+3.06%)
Jul 15, 2024 29.28 29.73 29.28 29.39 793,739 +0.31(+1.07%)
Jul 12, 2024 29.00 29.28 28.96 29.08 726,182 +0.20(+0.69%)
Jul 11, 2024 28.50 29.00 28.41 28.88 739,662 +0.65(+2.30%)
Jul 10, 2024 28.09 28.35 28.00 28.23 520,097 +0.28(+1.00%)
Jul 09, 2024 27.72 28.24 27.72 27.95 701,551 +0.20(+0.72%)
Jul 08, 2024 27.89 28.19 27.74 27.75 747,258 +0.04(+0.14%)
Jul 05, 2024 27.78 27.89 27.60 27.71 400,154 -0.17(-0.61%)
Jul 03, 2024 28.13 28.35 27.87 27.88 278,163 -0.25(-0.89%)
Jul 02, 2024 27.64 28.18 27.62 28.13 478,101 +0.41(+1.48%)
Jul 01, 2024 27.91 28.06 27.50 27.72 821,873 +0.00(+0.00%)
Jun 28, 2024 27.85 28.04 27.53 27.72 1,486,417 +0.16(+0.58%)
Jun 27, 2024 27.44 27.57 27.34 27.56 362,624 +0.15(+0.55%)
Jun 26, 2024 27.50 27.50 27.24 27.41 535,142 -0.25(-0.90%)
Jun 25, 2024 27.98 28.14 27.63 27.66 490,459 -0.47(-1.67%)
Jun 24, 2024 27.76 28.36 27.70 28.13 652,930 +0.57(+2.07%)
Jun 21, 2024 27.25 27.60 27.25 27.56 1,214,338 +0.13(+0.47%)
Jun 20, 2024 27.06 27.52 27.06 27.43 675,784 +0.25(+0.92%)
Jun 18, 2024 27.26 27.55 27.15 27.18 698,548 -0.08(-0.29%)
Jun 17, 2024 26.59 27.28 26.59 27.26 510,492 +0.67(+2.52%)
Jun 14, 2024 26.49 26.62 26.36 26.59 1,213,570 -0.25(-0.93%)
Jun 13, 2024 27.17 27.17 26.66 26.84 714,382 -0.44(-1.61%)
Jun 12, 2024 27.27 27.61 27.14 27.28 1,057,301 +0.51(+1.91%)
Jun 11, 2024 27.06 27.06 26.58 26.77 948,556 -0.41(-1.51%)
Jun 10, 2024 27.24 27.25 26.98 27.18 676,378 -0.27(-0.98%)
Jun 07, 2024 27.65 27.87 27.43 27.45 652,727 -0.26(-0.93%)
Jun 06, 2024 27.98 28.23 27.64 27.71 1,083,241 -0.32(-1.13%)
Jun 05, 2024 28.17 28.21 27.87 28.03 640,249 -0.07(-0.25%)
Jun 04, 2024 28.23 28.46 28.02 28.10 1,280,290 -0.32(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.